PSEP(PSEP)
PSEP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $45.76 | $45.84 | $45.73 | $45.73 | 29,200 |
| 6/25/2026 | $45.83 | $45.84 | $45.75 | $45.77 | 56,818 |
| 6/24/2026 | $45.79 | $45.88 | $45.72 | $45.76 | 26,600 |
| 6/23/2026 | $45.70 | $45.87 | $45.70 | $45.80 | 5,444 |
| 6/22/2026 | $45.97 | $46.01 | $45.92 | $45.93 | 15,209 |
| 6/18/2026 | $45.92 | $45.96 | $45.89 | $45.95 | 9,800 |
| 6/17/2026 | $45.98 | $45.98 | $45.77 | $45.79 | 7,521 |
| 6/16/2026 | $45.98 | $46.02 | $45.95 | $45.95 | 13,843 |
| 6/15/2026 | $45.96 | $46.02 | $45.96 | $46.00 | 11,000 |
| 6/12/2026 | $45.68 | $45.79 | $45.65 | $45.77 | 18,736 |
| 6/11/2026 | $45.47 | $45.72 | $45.45 | $45.71 | 21,824 |
| 6/10/2026 | $45.67 | $45.67 | $45.45 | $45.45 | 4,800 |
| 6/9/2026 | $45.74 | $45.78 | $45.46 | $45.64 | 16,523 |
| 6/8/2026 | $45.70 | $45.78 | $45.68 | $45.69 | 22,800 |
| 6/5/2026 | $45.78 | $45.83 | $45.59 | $45.62 | 26,704 |
| 6/4/2026 | $45.89 | $45.91 | $45.87 | $45.91 | 15,315 |
| 6/3/2026 | $45.87 | $45.93 | $45.83 | $45.87 | 33,000 |
| 6/2/2026 | $45.95 | $45.96 | $45.87 | $45.90 | 28,219 |
| 6/1/2026 | $45.89 | $45.94 | $45.86 | $45.90 | 83,500 |
| 5/29/2026 | $45.84 | $45.90 | $45.84 | $45.88 | 36,709 |
| 5/28/2026 | $45.75 | $45.87 | $45.75 | $45.82 | 46,525 |
| 5/27/2026 | $45.64 | $45.80 | $45.64 | $45.79 | 22,600 |
| 5/26/2026 | $45.76 | $45.81 | $45.71 | $45.73 | 13,200 |
| 5/22/2026 | $45.68 | $45.70 | $45.65 | $45.66 | 18,300 |
| 5/21/2026 | $45.58 | $45.67 | $45.54 | $45.62 | 9,140 |
| 5/20/2026 | $45.48 | $45.58 | $45.48 | $45.57 | 14,800 |
| 5/19/2026 | $45.53 | $45.53 | $45.44 | $45.44 | 11,305 |
| 5/18/2026 | $45.51 | $45.53 | $45.45 | $45.52 | 31,846 |
| 5/15/2026 | $45.50 | $45.55 | $45.48 | $45.51 | 9,542 |
| 5/14/2026 | $45.56 | $45.62 | $45.56 | $45.62 | 4,821 |
| 5/13/2026 | $45.44 | $45.53 | $45.44 | $45.50 | 22,900 |
| 5/12/2026 | $45.40 | $45.49 | $45.36 | $45.49 | 15,917 |
| 5/11/2026 | $45.40 | $45.48 | $45.40 | $45.45 | 35,200 |
| 5/8/2026 | $45.48 | $45.48 | $45.42 | $45.44 | 10,618 |
| 5/7/2026 | $45.30 | $45.42 | $45.30 | $45.35 | 39,500 |
| 5/6/2026 | $45.33 | $45.42 | $45.33 | $45.40 | 65,400 |
| 5/5/2026 | $45.23 | $45.26 | $45.22 | $45.24 | 32,312 |
| 5/4/2026 | $45.17 | $45.22 | $45.07 | $45.11 | 30,440 |
| 5/1/2026 | $45.24 | $45.25 | $45.18 | $45.19 | 5,610 |
| 4/30/2026 | $45.00 | $45.18 | $45.00 | $45.13 | 11,738 |
| 4/29/2026 | $44.94 | $44.98 | $44.90 | $44.95 | 18,213 |
| 4/28/2026 | $44.96 | $44.99 | $44.91 | $44.98 | 34,700 |
| 4/27/2026 | $44.95 | $45.02 | $44.95 | $45.02 | 34,700 |
| 4/24/2026 | $44.91 | $45.00 | $44.91 | $44.99 | 14,325 |
| 4/23/2026 | $44.84 | $45.00 | $44.77 | $44.85 | 19,700 |
| 4/22/2026 | $44.91 | $44.95 | $44.88 | $44.95 | 23,823 |
| 4/21/2026 | $44.87 | $44.89 | $44.74 | $44.74 | 41,500 |
| 4/20/2026 | $44.84 | $44.86 | $44.81 | $44.86 | 23,000 |
| 4/17/2026 | $44.81 | $44.95 | $44.81 | $44.92 | 6,800 |
| 4/16/2026 | $44.61 | $44.70 | $44.61 | $44.70 | 24,422 |
| 4/15/2026 | $44.59 | $44.73 | $44.58 | $44.73 | 30,747 |
| 4/14/2026 | $44.45 | $44.55 | $44.42 | $44.55 | 18,200 |
| 4/13/2026 | $44.10 | $44.33 | $44.10 | $44.33 | 9,436 |
| 4/10/2026 | $44.18 | $44.20 | $44.09 | $44.12 | 4,316 |
| 4/9/2026 | $43.88 | $44.18 | $43.88 | $44.13 | 28,000 |
| 4/8/2026 | $44.00 | $44.01 | $43.90 | $43.97 | 16,000 |
| 4/7/2026 | $43.30 | $43.42 | $43.17 | $43.42 | 28,213 |
| 4/6/2026 | $43.32 | $43.44 | $43.32 | $43.41 | 32,600 |
| 4/2/2026 | $43.07 | $43.33 | $43.07 | $43.29 | 20,100 |
| 4/1/2026 | $43.20 | $43.37 | $43.20 | $43.23 | 31,500 |
| 3/31/2026 | $42.78 | $43.09 | $42.71 | $43.06 | 29,300 |
| 3/30/2026 | $42.53 | $42.63 | $42.31 | $42.38 | 43,912 |